Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 57.42 | 58.73 | 57.21 | 58.50 | 80,999 | +0.90(+1.56%) |
May 30, 2012 | 57.65 | 57.80 | 57.39 | 57.60 | 31,733 | -0.24(-0.41%) |
May 29, 2012 | 58.15 | 58.15 | 57.74 | 57.84 | 52,821 | -0.19(-0.33%) |
May 28, 2012 | 59.47 | 59.47 | 58.03 | 58.03 | 10,455 | -0.44(-0.75%) |
May 25, 2012 | 58.82 | 58.85 | 58.37 | 58.47 | 29,942 | -0.23(-0.39%) |
May 24, 2012 | 59.04 | 59.05 | 58.40 | 58.70 | 61,245 | -0.35(-0.59%) |
May 23, 2012 | 58.62 | 59.20 | 58.16 | 59.05 | 68,954 | +0.43(+0.73%) |
May 22, 2012 | 59.00 | 59.07 | 58.43 | 58.62 | 39,266 | +0.01(+0.02%) |
May 18, 2012 | 58.61 | 58.61 | 58.61 | 0 | -0.56(-0.95%) | |
May 17, 2012 | 59.21 | 59.49 | 59.00 | 59.17 | 54,623 | +0.15(+0.25%) |
May 16, 2012 | 59.28 | 59.71 | 58.55 | 59.02 | 88,666 | -0.20(-0.34%) |
May 15, 2012 | 59.58 | 60.04 | 59.17 | 59.22 | 64,154 | -0.52(-0.87%) |
May 14, 2012 | 60.11 | 60.14 | 59.49 | 59.74 | 55,864 | -0.38(-0.63%) |
May 11, 2012 | 60.20 | 60.66 | 59.88 | 60.12 | 51,729 | +0.12(+0.20%) |
May 10, 2012 | 59.60 | 60.30 | 59.11 | 60.00 | 88,141 | +0.72(+1.21%) |
May 09, 2012 | 59.00 | 59.65 | 58.86 | 59.28 | 124,963 | +0.15(+0.25%) |
May 08, 2012 | 60.63 | 60.64 | 58.77 | 59.13 | 113,715 | -1.35(-2.23%) |
May 07, 2012 | 61.15 | 61.87 | 60.48 | 60.48 | 117,435 | -0.84(-1.37%) |
May 04, 2012 | 61.50 | 61.79 | 61.01 | 61.32 | 258,681 | -0.31(-0.50%) |
May 03, 2012 | 62.36 | 62.85 | 61.56 | 61.63 | 65,729 | -0.66(-1.06%) |
May 02, 2012 | 62.74 | 62.74 | 62.20 | 62.29 | 49,452 | -0.67(-1.06%) |
May 01, 2012 | 63.14 | 63.26 | 62.75 | 62.96 | 51,281 | -0.17(-0.27%) |
Apr 30, 2012 | 62.41 | 63.17 | 62.30 | 63.13 | 61,019 | +0.38(+0.61%) |
Apr 27, 2012 | 61.38 | 62.92 | 61.35 | 62.75 | 81,199 | +1.31(+2.13%) |
Apr 26, 2012 | 61.79 | 62.15 | 61.36 | 61.44 | 42,750 | -0.23(-0.37%) |
Apr 25, 2012 | 62.25 | 62.49 | 61.67 | 61.67 | 80,067 | -0.54(-0.87%) |
Apr 24, 2012 | 62.50 | 62.63 | 61.89 | 62.21 | 71,321 | -0.33(-0.53%) |
Apr 23, 2012 | 61.67 | 62.90 | 61.49 | 62.54 | 100,875 | +0.49(+0.79%) |
Apr 20, 2012 | 61.83 | 62.25 | 61.65 | 62.05 | 44,388 | +0.41(+0.67%) |
Apr 19, 2012 | 61.51 | 62.03 | 61.51 | 61.64 | 57,132 | +0.03(+0.05%) |
Apr 18, 2012 | 61.95 | 62.48 | 61.54 | 61.61 | 85,354 | -0.32(-0.52%) |
Apr 17, 2012 | 62.02 | 62.04 | 61.41 | 61.93 | 49,827 | +0.07(+0.11%) |
Apr 16, 2012 | 61.26 | 61.98 | 61.26 | 61.86 | 71,446 | +0.62(+1.01%) |
Apr 13, 2012 | 61.22 | 61.55 | 61.01 | 61.24 | 66,245 | -0.18(-0.29%) |
Apr 12, 2012 | 62.00 | 62.00 | 61.21 | 61.42 | 126,389 | -0.56(-0.90%) |
Apr 11, 2012 | 62.01 | 62.05 | 61.18 | 61.98 | 119,253 | -0.07(-0.11%) |
Apr 10, 2012 | 62.30 | 62.30 | 61.65 | 62.05 | 53,440 | -0.33(-0.53%) |
Apr 09, 2012 | 62.07 | 62.59 | 62.07 | 62.38 | 27,446 | -0.12(-0.19%) |
Apr 05, 2012 | 62.21 | 62.50 | 61.86 | 62.50 | 43,840 | +0.04(+0.06%) |
Apr 04, 2012 | 62.55 | 62.93 | 62.08 | 62.46 | 95,540 | -0.27(-0.43%) |
Apr 03, 2012 | 63.60 | 63.74 | 62.57 | 62.73 | 74,366 | -1.22(-1.91%) |
Apr 02, 2012 | 63.07 | 63.98 | 62.84 | 63.95 | 73,041 | +0.62(+0.98%) |
Mar 30, 2012 | 62.99 | 63.57 | 62.45 | 63.33 | 426,738 | +0.44(+0.70%) |
Mar 29, 2012 | 63.30 | 63.30 | 61.88 | 62.89 | 104,203 | -0.42(-0.66%) |
Mar 28, 2012 | 62.80 | 63.75 | 62.80 | 63.31 | 102,222 | +0.32(+0.51%) |
Mar 27, 2012 | 63.52 | 63.68 | 62.99 | 62.99 | 54,595 | -0.44(-0.69%) |
Mar 26, 2012 | 63.38 | 63.83 | 63.25 | 63.43 | 94,408 | +0.07(+0.11%) |
Mar 23, 2012 | 62.81 | 63.43 | 62.61 | 63.36 | 48,479 | +0.80(+1.28%) |
Mar 22, 2012 | 62.78 | 62.78 | 62.14 | 62.56 | 403,523 | -0.22(-0.35%) |
Mar 21, 2012 | 61.76 | 62.79 | 61.76 | 62.78 | 95,777 | +0.58(+0.93%) |
Mar 20, 2012 | 61.93 | 62.24 | 61.33 | 62.20 | 107,657 | +0.27(+0.44%) |
Mar 19, 2012 | 61.50 | 62.69 | 61.46 | 61.93 | 140,467 | +0.46(+0.75%) |
Mar 16, 2012 | 61.62 | 62.41 | 61.41 | 61.47 | 327,917 | -0.27(-0.44%) |
Mar 15, 2012 | 61.60 | 62.32 | 61.43 | 61.74 | 55,748 | +0.14(+0.23%) |
Mar 14, 2012 | 63.47 | 63.47 | 61.26 | 61.60 | 100,118 | -1.80(-2.84%) |
Mar 13, 2012 | 63.00 | 63.48 | 62.89 | 63.40 | 50,737 | +0.24(+0.38%) |
Mar 12, 2012 | 63.24 | 63.61 | 62.21 | 63.16 | 73,034 | -0.12(-0.19%) |
Mar 09, 2012 | 62.92 | 63.32 | 62.60 | 63.28 | 62,224 | +0.36(+0.57%) |
Mar 08, 2012 | 63.32 | 63.32 | 62.51 | 62.92 | 47,703 | -0.38(-0.60%) |
Mar 07, 2012 | 62.10 | 63.64 | 61.75 | 63.30 | 113,836 | +1.17(+1.88%) |
Mar 06, 2012 | 62.85 | 63.05 | 62.02 | 62.13 | 78,086 | -0.92(-1.46%) |
Mar 05, 2012 | 63.06 | 63.32 | 62.85 | 63.05 | 60,487 | -0.27(-0.43%) |
Mar 02, 2012 | 63.80 | 63.89 | 63.10 | 63.32 | 46,550 | -0.50(-0.78%) |
Mar 01, 2012 | 63.84 | 63.97 | 63.47 | 63.82 | 53,543 | -0.02(-0.03%) |
Feb 29, 2012 | 63.99 | 63.99 | 63.35 | 63.84 | 110,998 | +0.13(+0.20%) |
Feb 28, 2012 | 63.40 | 63.95 | 63.34 | 63.71 | 62,869 | +0.21(+0.33%) |
Feb 27, 2012 | 63.40 | 63.70 | 63.30 | 63.50 | 48,909 | -0.02(-0.03%) |
Feb 24, 2012 | 63.91 | 63.91 | 63.39 | 63.52 | 57,307 | -0.39(-0.61%) |
Feb 23, 2012 | 65.03 | 65.03 | 63.22 | 63.91 | 191,810 | -1.44(-2.20%) |
Feb 22, 2012 | 65.38 | 65.76 | 65.22 | 65.35 | 86,822 | -0.03(-0.05%) |
Feb 21, 2012 | 64.47 | 65.90 | 64.47 | 65.38 | 111,756 | +1.02(+1.58%) |
Feb 17, 2012 | 64.36 | 64.36 | 64.36 | 0 | +0.20(+0.31%) | |
Feb 16, 2012 | 64.62 | 64.62 | 64.12 | 64.16 | 82,791 | -0.46(-0.71%) |
Feb 15, 2012 | 64.10 | 64.72 | 63.75 | 64.62 | 68,245 | +0.63(+0.98%) |
Feb 14, 2012 | 64.25 | 64.29 | 63.75 | 63.99 | 58,048 | -0.21(-0.33%) |
Feb 13, 2012 | 64.34 | 64.60 | 64.04 | 64.20 | 40,818 | +0.01(+0.02%) |
Feb 10, 2012 | 64.78 | 64.78 | 64.11 | 64.19 | 39,138 | -0.59(-0.91%) |
Feb 09, 2012 | 64.84 | 65.00 | 64.53 | 64.78 | 41,907 | -0.04(-0.06%) |
Feb 08, 2012 | 64.74 | 65.32 | 64.47 | 64.82 | 90,174 | +0.21(+0.33%) |
Feb 07, 2012 | 64.58 | 65.00 | 64.40 | 64.61 | 59,668 | +0.03(+0.05%) |
Feb 06, 2012 | 64.84 | 65.00 | 64.36 | 64.58 | 50,985 | -0.22(-0.34%) |
Feb 03, 2012 | 64.89 | 65.03 | 64.51 | 64.80 | 68,274 | +0.37(+0.57%) |
Feb 02, 2012 | 64.87 | 65.07 | 64.24 | 64.43 | 85,652 | -0.44(-0.68%) |
Feb 01, 2012 | 64.81 | 65.34 | 64.46 | 64.87 | 57,808 | -0.24(-0.37%) |
Jan 31, 2012 | 64.95 | 65.11 | 64.26 | 65.11 | 100,962 | +0.21(+0.32%) |
Jan 30, 2012 | 64.00 | 64.94 | 64.00 | 64.90 | 230,331 | +0.63(+0.98%) |
Jan 27, 2012 | 64.97 | 65.03 | 64.27 | 64.27 | 77,166 | -0.39(-0.60%) |
Jan 26, 2012 | 65.18 | 65.62 | 64.54 | 64.66 | 68,025 | -0.87(-1.33%) |
Jan 25, 2012 | 65.79 | 66.20 | 65.01 | 65.53 | 82,056 | -0.17(-0.26%) |
Jan 24, 2012 | 66.30 | 66.30 | 65.04 | 65.70 | 406,929 | -0.60(-0.90%) |
Jan 23, 2012 | 66.14 | 66.38 | 65.41 | 66.30 | 390,446 | +0.18(+0.27%) |
Jan 20, 2012 | 65.99 | 66.14 | 65.51 | 66.12 | 43,830 | +0.17(+0.26%) |
Jan 19, 2012 | 65.85 | 66.38 | 65.85 | 65.95 | 144,779 | +0.10(+0.15%) |
Jan 18, 2012 | 65.26 | 66.28 | 65.25 | 65.85 | 239,322 | +0.59(+0.90%) |
Jan 17, 2012 | 65.42 | 65.87 | 65.13 | 65.26 | 423,210 | +0.00(+0.00%) |
Jan 16, 2012 | 65.15 | 65.66 | 65.12 | 65.26 | 20,406 | +0.11(+0.17%) |
Jan 13, 2012 | 65.64 | 65.92 | 65.01 | 65.15 | 67,028 | -0.85(-1.29%) |
Jan 12, 2012 | 66.34 | 66.75 | 65.82 | 66.00 | 54,294 | -0.35(-0.53%) |
Jan 11, 2012 | 66.00 | 66.80 | 66.00 | 66.35 | 167,512 | +0.39(+0.59%) |
Jan 10, 2012 | 65.81 | 66.49 | 65.60 | 65.96 | 53,231 | +0.11(+0.17%) |
Jan 09, 2012 | 66.53 | 66.54 | 65.65 | 65.85 | 67,406 | -0.91(-1.36%) |
Jan 06, 2012 | 66.97 | 67.06 | 66.43 | 66.76 | 52,689 | -0.42(-0.63%) |
Jan 05, 2012 | 66.80 | 67.18 | 66.30 | 67.18 | 72,528 | -0.17(-0.25%) |
Jan 04, 2012 | 67.84 | 68.00 | 67.00 | 67.35 | 53,009 | -0.74(-1.09%) |
Dec 30, 2011 | 66.84 | 68.23 | 67.14 | 68.09 | 46,434 | +0.95(+1.41%) |
Dec 29, 2011 | 66.58 | 67.14 | 66.57 | 67.14 | 32,255 | +0.76(+1.14%) |
Dec 28, 2011 | 65.99 | 66.44 | 65.13 | 66.38 | 53,927 | +0.53(+0.80%) |
Dec 23, 2011 | 65.76 | 65.85 | 65.85 | 65.85 | 462,911 | +0.65(+1.00%) |
Dec 21, 2011 | 64.96 | 65.75 | 64.96 | 65.20 | 121,927 | +0.24(+0.37%) |
Dec 20, 2011 | 65.18 | 65.62 | 64.65 | 64.96 | 97,715 | +0.13(+0.20%) |
Dec 19, 2011 | 64.08 | 64.97 | 64.01 | 64.83 | 148,041 | +0.74(+1.15%) |
Dec 16, 2011 | 65.00 | 65.25 | 64.09 | 64.09 | 367,148 | -0.68(-1.05%) |
Dec 15, 2011 | 66.65 | 66.65 | 64.72 | 64.77 | 214,109 | -1.43(-2.16%) |
Dec 14, 2011 | 67.24 | 67.74 | 65.88 | 66.20 | 135,296 | -0.76(-1.14%) |
Dec 13, 2011 | 68.93 | 68.97 | 65.98 | 66.96 | 159,689 | -1.97(-2.86%) |
Dec 12, 2011 | 67.87 | 68.93 | 67.27 | 68.93 | 99,948 | +0.50(+0.73%) |
Dec 09, 2011 | 67.20 | 68.62 | 67.20 | 68.43 | 105,606 | +1.22(+1.82%) |
Dec 08, 2011 | 66.90 | 67.48 | 66.46 | 67.21 | 76,518 | +0.16(+0.24%) |
Dec 07, 2011 | 66.38 | 67.69 | 65.95 | 67.05 | 131,970 | +0.58(+0.87%) |
Dec 06, 2011 | 66.11 | 66.90 | 65.65 | 66.47 | 84,250 | -0.20(-0.30%) |
Dec 05, 2011 | 66.47 | 67.60 | 66.27 | 66.67 | 71,324 | +0.53(+0.80%) |
Dec 02, 2011 | 66.82 | 67.56 | 65.76 | 66.14 | 47,326 | -0.37(-0.56%) |
Dec 01, 2011 | 67.49 | 68.47 | 66.51 | 66.51 | 62,494 | -0.98(-1.45%) |
Nov 30, 2011 | 65.51 | 67.49 | 65.51 | 67.49 | 79,430 | +2.15(+3.29%) |
Nov 29, 2011 | 65.00 | 65.87 | 65.00 | 65.34 | 60,447 | +0.34(+0.52%) |
Nov 28, 2011 | 64.94 | 65.44 | 64.89 | 65.00 | 343,656 | +0.07(+0.11%) |
Nov 25, 2011 | 64.61 | 64.93 | 64.10 | 64.93 | 31,926 | +0.10(+0.15%) |
Nov 24, 2011 | 65.00 | 65.00 | 64.53 | 64.83 | 22,364 | -0.15(-0.23%) |
Nov 23, 2011 | 65.03 | 65.51 | 64.22 | 64.98 | 44,150 | -0.85(-1.29%) |
Nov 22, 2011 | 67.49 | 67.49 | 65.23 | 65.83 | 66,023 | -0.06(-0.09%) |
Nov 21, 2011 | 65.59 | 65.89 | 64.59 | 65.89 | 55,230 | +0.28(+0.43%) |
Nov 18, 2011 | 66.49 | 66.49 | 65.38 | 65.61 | 91,073 | -0.56(-0.85%) |
Nov 17, 2011 | 67.50 | 67.95 | 66.12 | 66.17 | 82,685 | -1.54(-2.27%) |
Nov 16, 2011 | 68.17 | 68.58 | 67.48 | 67.71 | 76,070 | -1.03(-1.50%) |
Nov 15, 2011 | 68.52 | 69.45 | 67.70 | 68.74 | 72,032 | -0.35(-0.51%) |
Nov 14, 2011 | 68.89 | 69.89 | 68.50 | 69.09 | 35,883 | -0.02(-0.03%) |
Nov 11, 2011 | 68.20 | 69.73 | 68.20 | 69.11 | 29,318 | +1.03(+1.51%) |
Nov 10, 2011 | 68.62 | 69.12 | 66.88 | 68.08 | 98,560 | -0.54(-0.79%) |
Nov 09, 2011 | 68.21 | 69.25 | 67.66 | 68.62 | 51,158 | -0.39(-0.57%) |
Nov 08, 2011 | 69.82 | 70.12 | 68.40 | 69.01 | 166,772 | -0.39(-0.56%) |
Nov 07, 2011 | 68.93 | 69.61 | 68.61 | 69.40 | 117,487 | +0.26(+0.38%) |
Nov 04, 2011 | 69.43 | 69.76 | 68.53 | 69.14 | 50,121 | -0.61(-0.87%) |
Nov 03, 2011 | 69.65 | 70.32 | 69.02 | 69.75 | 40,436 | +0.67(+0.97%) |
Nov 02, 2011 | 70.04 | 70.63 | 69.08 | 69.08 | 63,242 | -0.81(-1.16%) |
Nov 01, 2011 | 68.25 | 70.31 | 67.36 | 69.89 | 92,996 | +0.80(+1.16%) |
Oct 31, 2011 | 69.86 | 70.12 | 69.09 | 69.09 | 91,489 | -1.41(-2.00%) |
Oct 28, 2011 | 70.98 | 71.73 | 70.33 | 70.50 | 59,659 | -0.34(-0.48%) |
Oct 27, 2011 | 70.20 | 71.43 | 70.09 | 70.84 | 391,792 | +0.90(+1.29%) |
Oct 26, 2011 | 68.60 | 70.29 | 68.60 | 69.94 | 52,965 | +1.34(+1.95%) |
Oct 25, 2011 | 69.08 | 69.91 | 68.60 | 68.60 | 71,431 | -0.65(-0.94%) |
Oct 24, 2011 | 70.00 | 70.23 | 68.91 | 69.25 | 67,301 | -0.75(-1.07%) |
Oct 21, 2011 | 69.87 | 70.28 | 68.79 | 70.00 | 92,205 | +0.72(+1.04%) |
Oct 20, 2011 | 68.00 | 69.35 | 67.49 | 69.28 | 84,374 | +1.61(+2.38%) |
Oct 19, 2011 | 68.81 | 69.11 | 67.61 | 67.67 | 84,626 | -1.43(-2.07%) |
Oct 18, 2011 | 69.44 | 70.13 | 68.72 | 69.10 | 60,275 | +0.00(+0.00%) |
Oct 17, 2011 | 68.74 | 69.64 | 68.74 | 69.10 | 62,606 | +0.36(+0.52%) |
Oct 14, 2011 | 68.96 | 68.97 | 68.26 | 68.74 | 53,943 | +0.01(+0.01%) |
Oct 13, 2011 | 69.00 | 69.00 | 67.21 | 68.73 | 70,522 | -0.19(-0.28%) |
Oct 12, 2011 | 68.19 | 69.87 | 67.62 | 68.92 | 61,357 | +1.29(+1.91%) |
Oct 11, 2011 | 66.22 | 67.89 | 66.21 | 67.63 | 79,503 | +1.63(+2.47%) |
Oct 07, 2011 | 67.00 | 67.70 | 65.88 | 66.00 | 102,615 | -1.32(-1.96%) |
Oct 06, 2011 | 66.79 | 67.43 | 66.72 | 67.32 | 97,460 | +0.54(+0.81%) |
Oct 05, 2011 | 66.92 | 67.89 | 66.63 | 66.78 | 98,163 | -0.22(-0.33%) |
Oct 04, 2011 | 67.00 | 67.52 | 65.89 | 67.00 | 99,489 | -0.99(-1.46%) |
Oct 03, 2011 | 68.59 | 68.97 | 67.44 | 67.99 | 63,056 | -1.24(-1.79%) |
Sep 30, 2011 | 68.58 | 69.49 | 68.36 | 69.23 | 69,144 | +0.53(+0.77%) |
Sep 29, 2011 | 68.82 | 69.95 | 67.85 | 68.70 | 70,720 | -0.10(-0.15%) |
Sep 28, 2011 | 67.75 | 69.22 | 67.75 | 68.80 | 98,879 | +1.05(+1.55%) |
Sep 27, 2011 | 67.40 | 68.34 | 66.94 | 67.75 | 169,276 | +1.00(+1.50%) |
Sep 26, 2011 | 66.73 | 66.92 | 65.01 | 66.75 | 141,340 | +0.29(+0.44%) |
Sep 23, 2011 | 65.50 | 66.46 | 64.77 | 66.46 | 416,748 | +0.94(+1.43%) |
Sep 22, 2011 | 65.00 | 65.75 | 64.65 | 65.52 | 84,675 | -0.42(-0.64%) |
Sep 21, 2011 | 66.44 | 67.18 | 65.77 | 65.94 | 45,082 | -0.78(-1.17%) |
Sep 20, 2011 | 66.59 | 67.43 | 66.58 | 66.72 | 67,153 | +0.47(+0.71%) |
Sep 19, 2011 | 66.00 | 66.54 | 65.55 | 66.25 | 71,235 | +0.16(+0.24%) |
Sep 16, 2011 | 67.62 | 68.34 | 66.09 | 66.09 | 255,751 | -1.31(-1.94%) |
Sep 15, 2011 | 67.89 | 67.89 | 67.03 | 67.40 | 89,134 | -0.08(-0.12%) |
Sep 14, 2011 | 66.91 | 67.90 | 66.78 | 67.48 | 110,363 | +0.99(+1.49%) |
Sep 13, 2011 | 65.30 | 66.80 | 65.30 | 66.49 | 55,167 | +0.69(+1.05%) |
Sep 12, 2011 | 65.69 | 66.27 | 65.61 | 65.80 | 84,264 | +0.18(+0.27%) |
Sep 09, 2011 | 66.73 | 67.40 | 65.54 | 65.62 | 64,733 | -1.11(-1.66%) |
Sep 08, 2011 | 66.03 | 67.25 | 66.03 | 66.73 | 71,090 | +0.41(+0.62%) |
Sep 07, 2011 | 67.00 | 67.22 | 66.24 | 66.32 | 70,367 | -0.47(-0.70%) |
Sep 06, 2011 | 66.11 | 67.29 | 65.55 | 66.79 | 83,131 | -0.10(-0.15%) |
Sep 02, 2011 | 68.13 | 68.25 | 66.88 | 66.89 | 40,317 | -1.25(-1.83%) |
Sep 01, 2011 | 68.25 | 69.23 | 67.91 | 68.14 | 102,759 | +0.20(+0.29%) |
Aug 31, 2011 | 67.01 | 68.22 | 66.85 | 67.94 | 102,001 | +0.79(+1.18%) |
Aug 30, 2011 | 66.58 | 67.84 | 66.32 | 67.15 | 80,469 | +0.77(+1.16%) |
Aug 29, 2011 | 66.21 | 66.76 | 66.13 | 66.38 | 35,662 | +0.44(+0.67%) |
Aug 26, 2011 | 65.66 | 66.42 | 65.55 | 65.94 | 77,189 | -0.04(-0.06%) |
Aug 25, 2011 | 66.21 | 66.29 | 65.50 | 65.98 | 58,993 | -0.24(-0.36%) |
Aug 24, 2011 | 66.29 | 66.29 | 65.59 | 66.22 | 65,679 | -0.07(-0.11%) |
Aug 23, 2011 | 66.55 | 66.67 | 65.57 | 66.29 | 87,975 | +0.15(+0.23%) |
Aug 22, 2011 | 66.13 | 66.14 | 65.80 | 66.14 | 55,947 | +0.81(+1.24%) |
Aug 19, 2011 | 65.18 | 66.04 | 65.17 | 65.33 | 117,162 | -0.45(-0.68%) |
Aug 18, 2011 | 65.15 | 66.13 | 65.05 | 65.78 | 92,663 | -0.18(-0.27%) |
Aug 17, 2011 | 66.76 | 67.45 | 65.92 | 65.96 | 92,182 | -0.35(-0.53%) |
Aug 16, 2011 | 67.02 | 67.02 | 65.70 | 66.31 | 79,757 | -0.84(-1.25%) |
Aug 15, 2011 | 67.04 | 67.85 | 66.85 | 67.15 | 60,890 | +0.52(+0.78%) |
Aug 12, 2011 | 67.24 | 67.38 | 65.86 | 66.63 | 83,511 | -0.56(-0.83%) |
Aug 11, 2011 | 65.76 | 67.49 | 65.20 | 67.19 | 150,203 | +1.12(+1.70%) |
Aug 10, 2011 | 66.04 | 66.13 | 64.90 | 66.07 | 90,178 | +0.11(+0.17%) |
Aug 09, 2011 | 64.52 | 65.96 | 64.26 | 65.96 | 153,623 | +1.35(+2.09%) |
Aug 08, 2011 | 65.50 | 66.03 | 63.80 | 64.61 | 116,185 | -1.20(-1.82%) |
Aug 05, 2011 | 66.88 | 67.00 | 64.51 | 65.81 | 150,344 | -1.08(-1.61%) |
Aug 04, 2011 | 66.47 | 67.11 | 65.60 | 66.89 | 138,787 | +0.28(+0.42%) |
Aug 03, 2011 | 66.06 | 66.71 | 65.03 | 66.61 | 114,448 | -0.45(-0.67%) |
Aug 02, 2011 | 67.14 | 67.32 | 66.32 | 67.06 | 101,533 | +0.76(+1.15%) |
Jul 29, 2011 | 66.74 | 67.07 | 65.85 | 66.30 | 116,817 | -0.44(-0.66%) |
Jul 28, 2011 | 65.87 | 66.74 | 65.71 | 66.74 | 59,935 | +1.03(+1.57%) |
Jul 27, 2011 | 67.25 | 67.25 | 65.70 | 65.71 | 173,466 | -1.54(-2.29%) |
Jul 26, 2011 | 67.11 | 67.85 | 67.11 | 67.25 | 54,451 | -0.45(-0.66%) |
Jul 25, 2011 | 68.50 | 68.73 | 67.41 | 67.70 | 59,884 | -0.94(-1.37%) |
Jul 22, 2011 | 68.25 | 68.64 | 68.04 | 68.64 | 39,610 | +0.55(+0.81%) |
Jul 21, 2011 | 67.97 | 68.50 | 67.75 | 68.09 | 35,259 | +0.03(+0.04%) |
Jul 20, 2011 | 68.26 | 68.26 | 67.85 | 68.06 | 34,746 | -0.15(-0.22%) |
Jul 19, 2011 | 67.80 | 68.89 | 67.80 | 68.21 | 53,368 | +0.43(+0.63%) |
Jul 18, 2011 | 67.75 | 68.09 | 66.91 | 67.78 | 66,718 | +0.00(+0.00%) |
Jul 15, 2011 | 68.40 | 68.60 | 67.68 | 67.78 | 43,124 | -0.41(-0.60%) |
Jul 14, 2011 | 69.14 | 69.15 | 67.85 | 68.19 | 50,474 | -0.81(-1.17%) |
Jul 13, 2011 | 68.58 | 69.95 | 68.19 | 69.00 | 44,056 | +0.56(+0.82%) |
Jul 12, 2011 | 67.42 | 68.66 | 67.41 | 68.44 | 81,750 | +0.62(+0.91%) |
Jul 11, 2011 | 68.84 | 68.91 | 67.78 | 67.82 | 90,348 | -1.19(-1.72%) |
Jul 08, 2011 | 68.84 | 69.75 | 68.65 | 69.01 | 29,575 | +0.05(+0.07%) |
Jul 07, 2011 | 68.84 | 69.00 | 68.64 | 68.96 | 134,309 | +0.18(+0.26%) |
Jul 06, 2011 | 69.02 | 69.14 | 68.76 | 68.78 | 77,126 | -0.42(-0.61%) |
Jul 05, 2011 | 70.43 | 70.59 | 69.20 | 69.20 | 122,524 | -0.91(-1.30%) |
Jul 04, 2011 | 69.79 | 70.29 | 69.41 | 70.11 | 15,509 | +0.17(+0.24%) |
Jun 30, 2011 | 69.19 | 69.95 | 69.00 | 69.94 | 73,598 | +1.09(+1.58%) |
Jun 29, 2011 | 69.34 | 69.52 | 68.64 | 68.85 | 53,352 | -0.49(-0.71%) |
Jun 28, 2011 | 69.23 | 69.81 | 68.75 | 69.34 | 47,718 | +0.21(+0.30%) |
Jun 27, 2011 | 68.56 | 69.13 | 68.21 | 69.13 | 36,293 | +0.84(+1.23%) |
Jun 24, 2011 | 68.97 | 69.59 | 68.26 | 68.29 | 23,950 | -0.86(-1.24%) |
Jun 23, 2011 | 69.23 | 69.23 | 68.37 | 69.15 | 32,239 | -0.10(-0.14%) |
Jun 22, 2011 | 69.00 | 69.52 | 68.64 | 69.25 | 101,678 | +0.05(+0.07%) |
Jun 21, 2011 | 69.86 | 70.00 | 69.20 | 69.20 | 69,163 | -0.70(-1.00%) |
Jun 20, 2011 | 69.52 | 70.46 | 69.85 | 69.90 | 87,903 | +0.41(+0.59%) |
Jun 17, 2011 | 69.09 | 70.06 | 69.00 | 69.49 | 207,037 | +0.32(+0.46%) |
Jun 16, 2011 | 69.14 | 69.50 | 68.90 | 69.17 | 55,869 | -0.23(-0.33%) |
Jun 15, 2011 | 69.56 | 70.05 | 69.11 | 69.40 | 32,755 | -0.73(-1.04%) |
Jun 14, 2011 | 69.40 | 70.21 | 69.40 | 70.13 | 51,527 | +0.70(+1.01%) |
Jun 13, 2011 | 69.90 | 69.90 | 69.06 | 69.43 | 39,079 | -0.56(-0.80%) |
Jun 10, 2011 | 70.40 | 71.00 | 69.82 | 69.99 | 65,156 | -0.59(-0.84%) |
Jun 09, 2011 | 70.85 | 70.85 | 70.15 | 70.58 | 100,927 | -0.27(-0.38%) |
Jun 08, 2011 | 71.15 | 71.50 | 70.50 | 70.85 | 132,091 | -0.34(-0.48%) |
Jun 07, 2011 | 70.16 | 71.45 | 70.13 | 71.19 | 48,027 | +0.82(+1.17%) |
Jun 06, 2011 | 70.41 | 71.17 | 69.17 | 70.37 | 49,583 | -0.03(-0.04%) |